Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-09-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $12.22 | $12.22 | 5,520,900 | — | — |
| 2022-12-29 | $12.12 | $12.12 | 8,269,500 | — | — |
| 2022-12-28 | $11.57 | $11.57 | 5,642,400 | — | — |
| 2022-12-27 | $11.57 | $11.57 | 10,142,800 | — | — |
| 2022-12-23 | $11.71 | $11.71 | 6,462,800 | — | — |
| 2022-12-22 | $11.49 | $11.49 | 9,378,500 | — | — |
| 2022-12-21 | $12.00 | $12.00 | 10,794,100 | — | — |
| 2022-12-20 | $12.02 | $12.02 | 6,567,500 | — | — |
| 2022-12-19 | $11.85 | $11.85 | 6,521,600 | — | — |
| 2022-12-16 | $12.02 | $12.02 | 7,055,000 | — | — |
| 2022-12-15 | $12.22 | $12.22 | 6,020,000 | — | — |
| 2022-12-14 | $12.80 | $12.80 | 6,023,300 | — | — |
| 2022-12-13 | $13.08 | $13.08 | 6,555,700 | — | — |
| 2022-12-12 | $12.64 | $12.64 | 4,491,700 | — | — |
| 2022-12-09 | $12.67 | $12.67 | 5,775,100 | — | — |
| 2022-12-08 | $12.55 | $12.55 | 3,814,200 | — | — |
| 2022-12-07 | $12.57 | $12.57 | 3,850,700 | — | — |
| 2022-12-06 | $12.57 | $12.57 | 4,343,000 | — | — |
| 2022-12-05 | $12.85 | $12.85 | 3,238,800 | — | — |
| 2022-12-02 | $13.20 | $13.20 | 4,903,100 | — | — |
| 2022-12-01 | $13.19 | $13.19 | 5,110,000 | — | — |
| 2022-11-30 | $12.87 | $12.87 | 9,998,000 | — | — |
| 2022-11-29 | $12.25 | $12.25 | 5,567,700 | — | — |
| 2022-11-28 | $12.15 | $12.15 | 5,066,500 | — | — |
| 2022-11-25 | $12.57 | $12.57 | 2,136,000 | — | — |
| 2022-11-23 | $12.21 | $12.21 | 4,728,500 | — | — |
| 2022-11-22 | $12.42 | $12.42 | 5,009,500 | — | — |
| 2022-11-21 | $12.12 | $12.12 | 4,226,400 | — | — |
| 2022-11-18 | $11.91 | $11.91 | 7,494,100 | — | — |
| 2022-11-17 | $11.84 | $11.84 | 6,302,200 | — | — |
| 2022-11-16 | $12.35 | $12.35 | 10,266,100 | — | — |
| 2022-11-15 | $12.75 | $12.75 | 8,870,300 | — | — |
| 2022-11-14 | $12.88 | $12.88 | 8,706,800 | — | — |
| 2022-11-11 | $13.51 | $13.51 | 13,189,800 | — | — |
| 2022-11-10 | $12.26 | $12.26 | 15,144,800 | — | — |
| 2022-11-09 | $12.06 | $12.06 | 12,754,500 | — | — |
| 2022-11-08 | $13.15 | $13.15 | 12,916,700 | — | — |
| 2022-11-07 | $13.45 | $13.45 | 7,365,800 | — | — |
| 2022-11-04 | $13.03 | $13.03 | 7,947,700 | — | — |
| 2022-11-03 | $12.86 | $12.86 | 7,248,100 | — | — |
| 2022-11-02 | $13.15 | $13.15 | 5,940,600 | — | — |
| 2022-11-01 | $13.28 | $13.28 | 6,318,500 | — | — |
| 2022-10-31 | $13.19 | $13.19 | 4,828,100 | — | — |
| 2022-10-28 | $13.52 | $13.52 | 5,649,500 | — | — |
| 2022-10-27 | $13.06 | $13.06 | 5,158,100 | — | — |
| 2022-10-26 | $13.21 | $13.21 | 7,376,300 | — | — |
| 2022-10-25 | $13.31 | $13.31 | 10,898,700 | — | — |
| 2022-10-24 | $12.26 | $12.26 | 5,589,400 | — | — |
| 2022-10-21 | $12.14 | $12.14 | 6,575,700 | — | — |
| 2022-10-20 | $11.92 | $11.92 | 6,394,800 | — | — |
| 2022-10-19 | $11.91 | $11.91 | 5,907,200 | — | — |
| 2022-10-18 | $12.27 | $12.27 | 6,285,400 | — | — |
| 2022-10-17 | $12.33 | $12.33 | 6,278,200 | — | — |
| 2022-10-14 | $11.75 | $11.75 | 7,149,500 | — | — |
| 2022-10-13 | $11.84 | $11.84 | 5,985,200 | — | — |
| 2022-10-12 | $11.76 | $11.76 | 4,677,300 | — | — |
| 2022-10-11 | $11.86 | $11.86 | 4,916,800 | — | — |
| 2022-10-10 | $11.84 | $11.84 | 4,444,900 | — | — |
| 2022-10-07 | $12.28 | $12.28 | 6,890,300 | — | — |
| 2022-10-06 | $12.65 | $12.65 | 11,654,600 | — | — |
| 2022-10-05 | $12.75 | $12.75 | 10,784,100 | — | — |
| 2022-10-04 | $12.87 | $12.87 | 9,079,100 | — | — |
| 2022-10-03 | $12.56 | $12.56 | 6,067,800 | — | — |
| 2022-09-30 | $12.41 | $12.41 | 4,123,400 | — | — |
| 2022-09-29 | $12.66 | $12.66 | 4,210,900 | — | — |
| 2022-09-28 | $13.15 | $13.15 | 3,818,700 | — | — |
| 2022-09-27 | $12.79 | $12.79 | 4,757,600 | — | — |
| 2022-09-26 | $12.66 | $12.66 | 6,262,000 | — | — |
| 2022-09-23 | $13.22 | $13.22 | 5,173,400 | — | — |
| 2022-09-22 | $13.40 | $13.40 | 3,336,700 | — | — |
| 2022-09-21 | $13.64 | $13.64 | 4,187,400 | — | — |
| 2022-09-20 | $13.85 | $13.85 | 6,842,200 | — | — |
| 2022-09-19 | $14.49 | $14.49 | 4,252,800 | — | — |
| 2022-09-16 | $14.75 | $14.75 | 8,638,300 | — | — |
| 2022-09-15 | $15.09 | $15.09 | 8,166,600 | — | — |
| 2022-09-14 | $15.43 | $15.43 | 7,203,800 | — | — |
| 2022-09-13 | $15.37 | $15.37 | 9,167,400 | — | — |
| 2022-09-12 | $15.78 | $15.78 | 12,689,000 | — | — |
| 2022-09-09 | $15.00 | $15.00 | 12,732,700 | — | — |
| 2022-09-08 | $14.05 | $14.05 | 21,242,400 | — | — |
| 2022-09-07 | $14.80 | $14.80 | 13,482,400 | — | — |
| 2022-09-06 | $14.62 | $14.62 | 5,857,000 | — | — |
| 2022-09-02 | $15.37 | $15.37 | 10,836,300 | — | — |
| 2022-09-01 | $15.38 | $15.38 | 11,215,200 | — | — |
| 2022-08-31 | $15.13 | $15.13 | 10,860,700 | — | — |
| 2022-08-30 | $15.03 | $15.03 | 5,424,600 | — | — |
| 2022-08-29 | $15.31 | $15.31 | 8,338,000 | — | — |
| 2022-08-26 | $15.38 | $15.38 | 4,809,700 | — | — |
| 2022-08-25 | $16.23 | $16.23 | 4,576,500 | — | — |
| 2022-08-24 | $16.13 | $16.13 | 5,788,900 | — | — |
| 2022-08-23 | $16.21 | $16.21 | 7,484,000 | — | — |
| 2022-08-22 | $16.40 | $16.40 | 7,377,200 | — | — |
| 2022-08-19 | $17.47 | $17.47 | 7,898,400 | — | — |
| 2022-08-18 | $18.09 | $18.09 | 7,860,800 | — | — |
| 2022-08-17 | $18.85 | $18.85 | 4,646,800 | — | — |
| 2022-08-16 | $19.08 | $19.08 | 8,882,600 | — | — |
| 2022-08-15 | $19.36 | $19.36 | 4,942,000 | — | — |
| 2022-08-12 | $20.08 | $20.08 | 7,899,900 | — | — |
| 2022-08-11 | $19.57 | $19.57 | 8,227,900 | — | — |
| 2022-08-10 | $19.53 | $19.53 | 4,019,600 | — | — |
| 2022-08-09 | $19.13 | $19.13 | 4,670,600 | — | — |
| 2022-08-08 | $19.91 | $19.91 | 10,626,100 | — | — |
| 2022-08-05 | $19.44 | $19.44 | 10,013,100 | — | — |
| 2022-08-04 | $19.02 | $19.02 | 6,556,800 | — | — |
| 2022-08-03 | $19.27 | $19.27 | 8,872,000 | — | — |
| 2022-08-02 | $19.44 | $19.44 | 4,109,500 | — | — |
| 2022-08-01 | $19.62 | $19.62 | 4,639,900 | — | — |
| 2022-07-29 | $20.26 | $20.26 | 3,831,100 | — | — |
| 2022-07-28 | $20.56 | $20.56 | 5,288,100 | — | — |
| 2022-07-27 | $20.58 | $20.58 | 4,233,400 | — | — |
| 2022-07-26 | $20.42 | $20.42 | 2,635,100 | — | — |
| 2022-07-25 | $20.51 | $20.51 | 1,954,500 | — | — |
| 2022-07-22 | $20.65 | $20.65 | 3,502,900 | — | — |
| 2022-07-21 | $20.60 | $20.60 | 3,803,600 | — | — |
| 2022-07-20 | $20.56 | $20.56 | 2,260,800 | — | — |
| 2022-07-19 | $20.62 | $20.62 | 3,207,400 | — | — |
| 2022-07-18 | $20.00 | $20.00 | 2,536,900 | — | — |
| 2022-07-15 | $20.08 | $20.08 | 3,504,600 | — | — |
| 2022-07-14 | $19.61 | $19.61 | 3,400,800 | — | — |
| 2022-07-13 | $19.70 | $19.70 | 3,059,500 | — | — |
| 2022-07-12 | $19.99 | $19.99 | 2,555,200 | — | — |
| 2022-07-11 | $20.22 | $20.22 | 2,213,900 | — | — |
| 2022-07-08 | $20.45 | $20.45 | 2,856,600 | — | — |
| 2022-07-07 | $20.69 | $20.69 | 2,738,600 | — | — |
| 2022-07-06 | $20.35 | $20.35 | 3,717,300 | — | — |
| 2022-07-05 | $20.65 | $20.65 | 4,175,700 | — | — |
| 2022-07-01 | $20.62 | $20.62 | 6,338,400 | — | — |
| 2022-06-30 | $19.63 | $19.63 | 4,285,900 | — | — |
| 2022-06-29 | $20.00 | $20.00 | 3,621,400 | — | — |
| 2022-06-28 | $20.14 | $20.14 | 3,328,200 | — | — |
| 2022-06-27 | $20.48 | $20.48 | 6,990,400 | — | — |
| 2022-06-24 | $20.61 | $20.61 | 5,587,400 | — | — |
| 2022-06-23 | $19.94 | $19.94 | 5,260,400 | — | — |
| 2022-06-22 | $20.01 | $20.01 | 7,802,800 | — | — |
| 2022-06-21 | $20.03 | $20.03 | 9,213,000 | — | — |
| 2022-06-17 | $20.55 | $20.55 | 5,938,100 | — | — |
| 2022-06-16 | $20.28 | $20.28 | 9,281,600 | — | — |
| 2022-06-15 | $20.92 | $20.92 | 4,286,400 | — | — |
| 2022-06-14 | $20.90 | $20.90 | 3,831,700 | — | — |
| 2022-06-13 | $21.65 | $21.65 | 3,361,900 | — | — |
| 2022-06-10 | $22.27 | $22.27 | 4,682,100 | — | — |
| 2022-06-09 | $23.52 | $23.52 | 1,866,000 | — | — |
| 2022-06-08 | $24.14 | $24.14 | 1,508,200 | — | — |
| 2022-06-07 | $24.55 | $24.55 | 2,596,500 | — | — |
| 2022-06-06 | $23.69 | $23.69 | 3,299,000 | — | — |
| 2022-06-03 | $24.19 | $24.19 | 2,425,700 | — | — |
| 2022-06-02 | $24.84 | $24.84 | 4,344,200 | — | — |
| 2022-06-01 | $24.13 | $24.13 | 4,814,800 | — | — |
| 2022-05-31 | $23.70 | $23.70 | 9,534,500 | — | — |
| 2022-05-27 | $23.87 | $23.87 | 4,326,700 | — | — |
| 2022-05-26 | $23.72 | $23.72 | 2,907,200 | — | — |
| 2022-05-25 | $23.33 | $23.33 | 4,375,300 | — | — |
| 2022-05-24 | $23.17 | $23.17 | 4,479,100 | — | — |
| 2022-05-23 | $23.69 | $23.69 | 4,105,600 | — | — |
| 2022-05-20 | $24.27 | $24.27 | 5,622,600 | — | — |
| 2022-05-19 | $23.24 | $23.24 | 3,428,100 | — | — |
| 2022-05-18 | $23.35 | $23.35 | 4,590,600 | — | — |
| 2022-05-17 | $24.20 | $24.20 | 5,166,800 | — | — |
| 2022-05-16 | $23.31 | $23.31 | 5,617,600 | — | — |
| 2022-05-13 | $22.27 | $22.27 | 3,614,700 | — | — |
| 2022-05-12 | $21.69 | $21.69 | 5,574,400 | — | — |
| 2022-05-11 | $20.82 | $20.82 | 6,122,900 | — | — |
| 2022-05-10 | $21.90 | $21.90 | 10,297,600 | — | — |
| 2022-05-09 | $21.84 | $21.84 | 9,478,100 | — | — |
| 2022-05-06 | $23.79 | $23.79 | 10,653,600 | — | — |
| 2022-05-05 | $24.18 | $24.18 | 7,727,100 | — | — |
| 2022-05-04 | $25.00 | $25.00 | 6,036,400 | — | — |
| 2022-05-03 | $25.28 | $25.28 | 2,167,400 | — | — |
| 2022-05-02 | $25.15 | $25.15 | 3,619,200 | — | — |
| 2022-04-29 | $25.31 | $25.31 | 2,377,900 | — | — |
| 2022-04-28 | $25.65 | $25.65 | 2,613,700 | — | — |
| 2022-04-27 | $25.58 | $25.58 | 3,577,500 | — | — |
| 2022-04-26 | $25.47 | $25.47 | 4,302,900 | — | — |
| 2022-04-25 | $25.74 | $25.74 | 4,054,900 | — | — |
| 2022-04-22 | $25.28 | $25.28 | 4,074,500 | — | — |
| 2022-04-21 | $26.05 | $26.05 | 7,173,800 | — | — |
| 2022-04-20 | $26.28 | $26.28 | 2,034,400 | — | — |
| 2022-04-19 | $26.12 | $26.12 | 2,092,400 | — | — |
| 2022-04-18 | $25.74 | $25.74 | 2,532,000 | — | — |
| 2022-04-14 | $26.25 | $26.25 | 3,691,700 | — | — |
| 2022-04-13 | $26.26 | $26.26 | 4,520,000 | — | — |
| 2022-04-12 | $25.83 | $25.83 | 3,683,500 | — | — |
| 2022-04-11 | $26.00 | $26.00 | 2,290,400 | — | — |
| 2022-04-08 | $26.25 | $26.25 | 1,717,000 | — | — |
| 2022-04-07 | $26.55 | $26.55 | 3,392,500 | — | — |
| 2022-04-06 | $26.62 | $26.62 | 3,734,300 | — | — |
| 2022-04-05 | $25.98 | $25.98 | 2,413,000 | — | — |
| 2022-04-04 | $26.16 | $26.16 | 3,131,000 | — | — |
| 2022-04-01 | $26.12 | $26.12 | 2,290,700 | — | — |
| 2022-03-31 | $26.09 | $26.09 | 4,042,600 | — | — |
| 2022-03-30 | $27.16 | $27.16 | 1,642,200 | — | — |
| 2022-03-29 | $27.53 | $27.53 | 2,670,500 | — | — |
| 2022-03-28 | $26.72 | $26.72 | 2,713,300 | — | — |
| 2022-03-25 | $26.59 | $26.59 | 5,312,700 | — | — |
| 2022-03-24 | $27.47 | $27.47 | 4,537,800 | — | — |
| 2022-03-23 | $27.22 | $27.22 | 3,570,900 | — | — |
| 2022-03-22 | $27.41 | $27.41 | 5,599,300 | — | — |
| 2022-03-21 | $27.20 | $27.20 | 4,363,800 | — | — |
| 2022-03-18 | $27.42 | $27.42 | 3,831,900 | — | — |
| 2022-03-17 | $26.61 | $26.61 | 3,805,100 | — | — |
| 2022-03-16 | $26.41 | $26.41 | 2,476,100 | — | — |
| 2022-03-15 | $25.47 | $25.47 | 4,639,900 | — | — |
| 2022-03-14 | $25.20 | $25.20 | 4,490,700 | — | — |
| 2022-03-11 | $26.49 | $26.49 | 5,023,500 | — | — |
| 2022-03-10 | $26.38 | $26.38 | 3,617,500 | — | — |
| 2022-03-09 | $26.62 | $26.62 | 7,632,300 | — | — |
| 2022-03-08 | $25.52 | $25.52 | 3,885,100 | — | — |
| 2022-03-07 | $25.84 | $25.84 | 4,437,800 | — | — |
| 2022-03-04 | $27.95 | $27.95 | 4,278,800 | — | — |
| 2022-03-03 | $28.37 | $28.37 | 4,989,200 | — | — |
| 2022-03-02 | $29.00 | $29.00 | 5,599,500 | — | — |
| 2022-03-01 | $28.94 | $28.94 | 5,828,600 | — | — |
| 2022-02-28 | $28.41 | $28.41 | 6,015,800 | — | — |
| 2022-02-25 | $27.87 | $27.87 | 4,808,400 | — | — |
| 2022-02-24 | $27.89 | $27.89 | 18,998,100 | — | — |
| 2022-02-23 | $25.75 | $25.75 | 11,780,500 | — | — |
| 2022-02-22 | $25.98 | $25.98 | 14,141,900 | — | — |
| 2022-02-18 | $25.51 | $25.51 | 8,532,700 | — | — |
| 2022-02-17 | $25.78 | $25.78 | 6,235,500 | — | — |
| 2022-02-16 | $25.89 | $25.89 | 4,067,900 | — | — |
| 2022-02-15 | $25.86 | $25.86 | 4,984,600 | — | — |
| 2022-02-14 | $25.13 | $25.13 | 2,423,600 | — | — |
| 2022-02-11 | $25.49 | $25.49 | 6,121,700 | — | — |
| 2022-02-10 | $25.31 | $25.31 | 2,837,000 | — | — |
| 2022-02-09 | $25.73 | $25.73 | 4,222,400 | — | — |
| 2022-02-08 | $24.86 | $24.86 | 3,282,100 | — | — |
| 2022-02-07 | $25.06 | $25.06 | 3,070,700 | — | — |
| 2022-02-04 | $24.97 | $24.97 | 4,660,900 | — | — |
| 2022-02-03 | $24.65 | $24.65 | 4,334,800 | — | — |
| 2022-02-02 | $25.36 | $25.36 | 6,796,300 | — | — |
| 2022-02-01 | $25.54 | $25.54 | 4,833,000 | — | — |
| 2022-01-31 | $26.04 | $26.04 | 4,684,100 | — | — |
| 2022-01-28 | $25.51 | $25.51 | 5,958,000 | — | — |
| 2022-01-27 | $24.94 | $24.94 | 5,832,000 | — | — |
| 2022-01-26 | $25.77 | $25.77 | 2,053,500 | — | — |
| 2022-01-25 | $26.31 | $26.31 | 3,461,100 | — | — |
| 2022-01-24 | $27.10 | $27.10 | 6,187,700 | — | — |
| 2022-01-21 | $26.77 | $26.77 | 3,301,900 | — | — |
| 2022-01-20 | $26.83 | $26.83 | 2,975,500 | — | — |
| 2022-01-19 | $26.39 | $26.39 | 3,812,400 | — | — |
| 2022-01-18 | $26.81 | $26.81 | 4,990,200 | — | — |
| 2022-01-14 | $27.03 | $27.03 | 3,603,300 | — | — |
| 2022-01-13 | $27.07 | $27.07 | 3,068,800 | — | — |
| 2022-01-12 | $28.09 | $28.09 | 3,556,700 | — | — |
| 2022-01-11 | $28.38 | $28.38 | 3,513,000 | — | — |
| 2022-01-10 | $28.73 | $28.73 | 6,797,700 | — | — |
| 2022-01-07 | $27.05 | $27.05 | 2,813,400 | — | — |
| 2022-01-06 | $27.08 | $27.08 | 3,564,600 | — | — |
| 2022-01-05 | $27.90 | $27.90 | 3,040,800 | — | — |
| 2022-01-04 | $28.41 | $28.41 | 6,917,800 | — | — |
| 2022-01-03 | $28.25 | $28.25 | 5,166,500 | — | — |